Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.14	37.75	36.85	37.37	1,261,745	+0.23(+0.62%)
May 27, 2010	36.15	37.20	36.05	37.14	1,323,957	+1.91(+5.42%)
May 26, 2010	35.58	36.19	34.85	35.23	1,036,160	+0.12(+0.34%)
May 25, 2010	34.82	35.11	33.93	35.11	1,434,624	-1.05(-2.90%)
May 24, 2010	35.51	36.48	35.36	36.16	1,102,153	+0.65(+1.83%)
May 21, 2010	34.21	35.69	34.09	35.51	1,267,590	+1.23(+3.59%)
May 20, 2010	34.55	35.98	34.20	34.28	1,615,397	-2.01(-5.54%)
May 19, 2010	37.44	37.46	35.83	36.29	1,753,391	-1.28(-3.41%)
May 18, 2010	36.99	39.17	36.70	37.57	4,490,921	+2.72(+7.80%)
May 17, 2010	34.00	35.34	34.00	34.85	1,250,266	-0.26(-0.74%)
May 14, 2010	35.36	35.42	34.56	35.11	832,050	-0.30(-0.85%)
May 13, 2010	35.35	36.84	35.18	35.41	1,482,630	+0.30(+0.85%)
May 12, 2010	33.87	35.28	33.68	35.11	1,058,999	+1.35(+4.00%)
May 11, 2010	34.20	34.24	33.40	33.76	1,217,394	-0.73(-2.12%)
May 10, 2010	34.35	34.92	34.00	34.49	815,973	+1.75(+5.35%)
May 07, 2010	33.27	33.68	32.18	32.74	1,423,116	-0.26(-0.79%)
May 06, 2010	34.16	34.68	32.00	33.00	1,620,299	-1.50(-4.35%)
May 05, 2010	34.40	35.11	33.78	34.50	1,392,886	+0.37(+1.08%)
May 04, 2010	36.32	36.32	33.94	34.13	2,299,200	-2.55(-6.95%)
May 03, 2010	36.99	37.31	36.52	36.68	596,114	-0.02(-0.05%)
Apr 30, 2010	36.55	37.00	35.81	36.70	1,320,119	+0.45(+1.24%)
Apr 29, 2010	36.17	36.90	36.01	36.25	784,161	+0.74(+2.08%)
Apr 28, 2010	36.21	36.23	35.25	35.51	1,102,709	-0.65(-1.80%)
Apr 27, 2010	37.68	37.68	35.75	36.16	1,860,034	-1.62(-4.29%)
Apr 26, 2010	37.73	38.70	37.71	37.78	907,009	-0.01(-0.03%)
Apr 23, 2010	37.18	37.87	36.94	37.79	879,268	+0.45(+1.21%)
Apr 22, 2010	37.27	37.40	36.44	37.34	1,370,779	-0.40(-1.06%)
Apr 21, 2010	37.92	37.93	36.94	37.74	725,346	-0.19(-0.50%)
Apr 20, 2010	37.27	38.06	36.90	37.93	1,099,179	+1.10(+2.99%)
Apr 19, 2010	37.24	37.56	36.63	36.83	1,109,878	-0.87(-2.31%)
Apr 16, 2010	38.53	38.65	37.56	37.70	1,388,226	-1.21(-3.11%)
Apr 15, 2010	38.96	39.10	38.58	38.91	984,949	-0.04(-0.10%)
Apr 14, 2010	39.70	39.93	38.84	38.95	2,165,567	-0.44(-1.12%)
Apr 13, 2010	39.98	40.25	39.11	39.39	2,550,726	-0.68(-1.70%)
Apr 12, 2010	39.10	40.58	38.53	40.07	1,790,671	+1.04(+2.66%)
Apr 09, 2010	38.69	39.19	38.65	39.03	839,346	+0.34(+0.88%)
Apr 08, 2010	38.55	39.18	38.17	38.69	1,370,432	-0.12(-0.31%)
Apr 07, 2010	39.20	39.41	38.62	38.81	756,764	-0.41(-1.05%)
Apr 06, 2010	39.00	39.86	38.83	39.22	1,725,156	+0.01(+0.03%)
Apr 05, 2010	38.74	39.50	38.60	39.21	711,327	+0.71(+1.84%)
Apr 01, 2010	37.78	38.50	38.50	38.50	1,019,100	+0.81(+2.15%)
Mar 31, 2010	37.92	38.32	37.66	37.69	928,216	-0.32(-0.84%)
Mar 30, 2010	38.22	38.35	37.83	38.01	653,717	-0.26(-0.68%)
Mar 29, 2010	38.17	38.50	38.10	38.27	923,634	+0.16(+0.42%)
Mar 26, 2010	38.97	38.97	37.78	38.11	605,039	-0.58(-1.50%)
Mar 25, 2010	38.88	39.25	38.52	38.69	753,792	+0.16(+0.42%)
Mar 24, 2010	38.58	38.98	37.74	38.53	1,656,925	-0.18(-0.46%)
Mar 23, 2010	40.04	40.22	38.59	38.71	1,121,324	-1.11(-2.79%)
Mar 22, 2010	39.50	40.02	39.13	39.82	624,890	+0.06(+0.15%)
Mar 19, 2010	40.20	40.52	39.56	39.76	842,916	-0.41(-1.02%)
Mar 18, 2010	41.00	41.10	40.05	40.17	1,120,731	-0.86(-2.10%)
Mar 17, 2010	41.25	41.49	40.92	41.03	1,051,098	-0.08(-0.19%)
Mar 16, 2010	40.65	41.18	40.65	41.11	637,141	+0.53(+1.31%)
Mar 15, 2010	40.41	41.62	40.26	40.58	1,031,314	-0.63(-1.53%)
Mar 12, 2010	41.25	41.91	41.10	41.21	1,047,932	+0.08(+0.19%)
Mar 11, 2010	41.32	41.32	40.67	41.13	913,900	-0.25(-0.60%)
Mar 10, 2010	41.00	41.50	40.74	41.38	1,004,819	+0.38(+0.93%)
Mar 09, 2010	41.47	41.80	40.85	41.00	887,741	-0.95(-2.26%)
Mar 08, 2010	40.90	42.10	40.82	41.95	1,333,915	+1.02(+2.49%)
Mar 05, 2010	39.60	41.04	39.50	40.93	2,249,740	+1.53(+3.88%)
Mar 04, 2010	36.60	39.90	36.60	39.40	2,942,608	+1.91(+5.09%)
Mar 03, 2010	38.37	38.37	37.02	37.49	1,425,024	-0.64(-1.68%)
Mar 02, 2010	37.58	38.48	37.44	38.13	868,663	+0.76(+2.03%)
Mar 01, 2010	38.34	38.59	37.03	37.37	1,207,214	-0.45(-1.19%)
Feb 26, 2010	37.14	38.20	37.14	37.82	705,726	+0.61(+1.64%)
Feb 25, 2010	36.39	37.34	36.03	37.21	879,857	+0.29(+0.79%)
Feb 24, 2010	36.94	37.43	36.38	36.92	877,162	-0.04(-0.11%)
Feb 23, 2010	37.76	37.78	36.28	36.96	1,320,819	-0.90(-2.38%)
Feb 22, 2010	38.27	38.27	37.40	37.86	776,315	+0.06(+0.16%)
Feb 19, 2010	37.81	38.00	37.40	37.80	499,785	-0.25(-0.66%)
Feb 18, 2010	37.71	38.15	37.63	38.05	474,022	+0.02(+0.05%)
Feb 17, 2010	37.76	38.50	37.62	38.03	1,542,164	+0.60(+1.60%)
Feb 16, 2010	36.34	37.55	35.90	37.43	1,102,531	+1.37(+3.80%)
Feb 12, 2010	36.59	36.06	36.06	36.06	888,200	-0.92(-2.49%)
Feb 11, 2010	35.99	37.04	35.39	36.98	1,476,175	+0.97(+2.69%)
Feb 10, 2010	36.30	36.58	35.26	36.01	1,356,598	-0.08(-0.22%)
Feb 09, 2010	36.33	36.68	35.59	36.09	892,181	+0.24(+0.67%)
Feb 08, 2010	36.09	36.65	35.67	35.85	561,663	-0.20(-0.55%)
Feb 05, 2010	36.00	36.32	35.50	36.05	1,083,026	+0.12(+0.33%)
Feb 04, 2010	37.08	37.08	35.83	35.93	916,034	-1.43(-3.83%)
Feb 03, 2010	37.91	38.01	37.36	37.36	842,170	-0.48(-1.27%)
Feb 02, 2010	36.37	37.96	36.37	37.84	1,580,335	+1.38(+3.78%)
Feb 01, 2010	35.49	37.42	35.27	36.46	2,669,784	+0.30(+0.83%)
Jan 29, 2010	37.50	37.86	35.93	36.16	913,712	-1.20(-3.21%)
Jan 28, 2010	37.90	38.41	36.90	37.36	1,568,269	-0.53(-1.40%)
Jan 27, 2010	38.69	38.69	37.30	37.89	2,251,479	-0.82(-2.12%)
Jan 26, 2010	39.07	39.11	38.03	38.71	1,876,906	-0.58(-1.48%)
Jan 25, 2010	39.88	39.90	39.03	39.29	1,540,644	+0.26(+0.67%)
Jan 22, 2010	41.45	41.45	38.55	39.03	2,501,072	-2.43(-5.86%)
Jan 21, 2010	43.25	43.55	41.26	41.46	1,543,788	-1.66(-3.85%)
Jan 20, 2010	44.26	44.26	42.67	43.12	755,858	-1.51(-3.38%)
Jan 19, 2010	44.70	45.23	44.29	44.63	658,237	-0.10(-0.22%)
Jan 15, 2010	45.70	44.73	44.73	44.73	729,300	-0.70(-1.54%)
Jan 14, 2010	45.35	46.25	45.26	45.43	521,696	+0.31(+0.69%)
Jan 13, 2010	46.44	46.45	44.66	45.12	1,331,234	+0.55(+1.23%)
Jan 12, 2010	45.55	45.83	44.15	44.57	1,331,011	-1.30(-2.83%)
Jan 11, 2010	45.50	46.12	45.16	45.87	760,116	+0.96(+2.14%)
Jan 08, 2010	44.87	45.33	44.23	44.91	1,043,039	-0.23(-0.51%)
Jan 07, 2010	46.40	46.40	44.95	45.14	846,185	-0.86(-1.87%)
Jan 06, 2010	46.32	47.25	45.53	46.00	707,274	-0.21(-0.45%)
Jan 05, 2010	45.95	46.31	45.00	46.21	1,166,721	+0.46(+1.01%)
Jan 04, 2010	45.69	46.25	45.54	45.75	660,164	+0.57(+1.26%)
Dec 31, 2009	45.00	45.18	45.18	45.18	508,800	-0.04(-0.09%)
Dec 30, 2009	44.50	45.39	44.41	45.22	555,383	+0.50(+1.12%)
Dec 29, 2009	43.86	44.96	43.61	44.72	530,577	+0.07(+0.16%)
Dec 28, 2009	44.04	44.94	44.04	44.65	453,152	-0.06(-0.13%)
Dec 24, 2009	44.79	45.00	44.41	44.71	267,591	-0.15(-0.33%)
Dec 23, 2009	44.36	45.18	44.00	44.86	842,424	+0.83(+1.89%)
Dec 22, 2009	44.23	44.27	43.22	44.03	683,681	-0.21(-0.47%)
Dec 21, 2009	45.00	45.05	43.90	44.24	675,090	-0.45(-1.01%)
Dec 18, 2009	45.05	45.14	44.48	44.69	948,788	-0.17(-0.38%)
Dec 17, 2009	45.62	45.74	44.52	44.86	502,020	-1.14(-2.48%)
Dec 16, 2009	46.55	46.74	45.81	46.00	425,929	-0.21(-0.45%)
Dec 15, 2009	45.63	46.73	45.55	46.21	833,299	+0.20(+0.43%)
Dec 14, 2009	45.10	46.04	44.89	46.01	796,309	+1.06(+2.36%)
Dec 11, 2009	45.05	45.28	44.64	44.95	704,895	+0.37(+0.83%)
Dec 10, 2009	44.00	44.99	43.90	44.58	810,501	+0.82(+1.87%)
Dec 09, 2009	43.40	44.30	43.30	43.76	982,980	+0.46(+1.06%)
Dec 08, 2009	43.62	44.10	42.62	43.30	1,408,304	-0.52(-1.19%)
Dec 07, 2009	45.04	45.10	43.63	43.82	724,666	-1.16(-2.58%)
Dec 04, 2009	45.94	46.00	43.75	44.98	1,052,428	-0.74(-1.62%)
Dec 03, 2009	46.63	46.93	45.66	45.72	359,775	-0.62(-1.34%)
Dec 02, 2009	46.74	47.09	46.15	46.34	663,907	-0.38(-0.81%)
Dec 01, 2009	45.49	47.04	45.43	46.72	1,096,043	+1.46(+3.23%)
Nov 30, 2009	44.84	45.75	44.60	45.26	862,392	+0.48(+1.07%)
Nov 27, 2009	43.51	44.99	43.01	44.78	732,987	+0.12(+0.27%)
Nov 25, 2009	44.65	44.70	43.95	44.66	606,357	+0.19(+0.43%)
Nov 24, 2009	44.49	44.62	43.76	44.47	918,131	-0.02(-0.04%)
Nov 23, 2009	44.98	45.69	44.31	44.49	815,090	-0.01(-0.02%)
Nov 20, 2009	44.77	45.00	44.38	44.50	778,524	-0.50(-1.11%)
Nov 19, 2009	45.17	45.56	44.73	45.00	1,117,822	-0.46(-1.01%)
Nov 18, 2009	46.65	47.29	44.91	45.46	2,017,729	-1.57(-3.34%)
Nov 17, 2009	46.06	47.95	46.06	47.03	4,869,639	+4.12(+9.61%)
Nov 16, 2009	42.60	43.52	42.36	42.91	2,099,649	+0.49(+1.15%)
Nov 13, 2009	42.05	42.60	41.83	42.42	729,749	+0.27(+0.64%)
Nov 12, 2009	42.63	42.89	42.05	42.15	499,298	-0.19(-0.45%)
Nov 11, 2009	41.71	42.56	41.46	42.34	662,200	+1.04(+2.52%)
Nov 10, 2009	41.82	41.92	40.87	41.30	422,797	-0.74(-1.76%)
Nov 09, 2009	41.00	42.16	40.99	42.04	602,908	+1.28(+3.14%)
Nov 06, 2009	39.99	40.91	39.86	40.76	1,673,429	+0.36(+0.89%)
Nov 05, 2009	39.69	40.49	39.43	40.40	809,870	+1.13(+2.88%)
Nov 04, 2009	38.60	39.77	38.50	39.27	1,342,634	+0.62(+1.60%)
Nov 03, 2009	38.39	38.79	37.68	38.65	605,549	+0.00(+0.00%)
Nov 02, 2009	37.81	38.81	37.50	38.65	840,017	+1.26(+3.37%)
Oct 30, 2009	38.41	39.45	37.28	37.39	906,035	-1.05(-2.73%)
Oct 29, 2009	37.55	38.74	37.45	38.44	1,066,352	+1.08(+2.89%)
Oct 28, 2009	38.52	39.10	37.24	37.36	1,474,525	-1.08(-2.81%)
Oct 27, 2009	39.66	39.66	37.85	38.44	2,314,468	-1.88(-4.66%)
Oct 26, 2009	40.50	41.10	39.64	40.32	1,935,568	-1.29(-3.10%)
Oct 23, 2009	41.50	41.78	41.19	41.61	1,400,198	+0.25(+0.60%)
Oct 22, 2009	41.31	41.55	40.43	41.36	1,292,436	+0.19(+0.46%)
Oct 21, 2009	41.95	41.95	40.97	41.17	1,100,340	-0.38(-0.91%)
Oct 20, 2009	41.26	42.39	40.86	41.55	2,113,409	+0.69(+1.69%)
Oct 19, 2009	39.49	41.35	39.49	40.86	2,875,772	+2.22(+5.75%)
Oct 16, 2009	38.44	39.41	38.32	38.64	1,570,238	-0.42(-1.08%)
Oct 15, 2009	38.88	39.15	38.67	39.06	2,743,858	-0.25(-0.64%)
Oct 14, 2009	39.53	39.75	38.80	39.31	1,248,152	+0.31(+0.79%)
Oct 13, 2009	38.33	39.12	37.98	39.00	930,845	+0.71(+1.85%)
Oct 12, 2009	38.94	39.41	38.07	38.29	1,059,827	-0.30(-0.78%)
Oct 09, 2009	39.25	39.48	38.33	38.59	1,346,594	-0.74(-1.88%)
Oct 08, 2009	39.50	40.34	39.19	39.33	1,689,742	+0.10(+0.25%)
Oct 07, 2009	38.99	39.55	38.78	39.23	1,116,844	+0.10(+0.26%)
Oct 06, 2009	36.91	39.29	36.66	39.13	2,191,269	+2.30(+6.24%)
Oct 05, 2009	36.89	37.79	36.38	36.83	1,612,718	-0.05(-0.14%)
Oct 02, 2009	36.30	37.16	36.25	36.88	1,376,334	+0.54(+1.49%)
Oct 01, 2009	37.85	38.02	36.33	36.34	1,699,046	-1.62(-4.27%)
Sep 30, 2009	38.25	38.53	37.55	37.96	2,298,278	-0.29(-0.76%)
Sep 29, 2009	36.20	38.70	35.78	38.25	3,410,522	+2.18(+6.04%)
Sep 28, 2009	35.55	36.90	35.45	36.07	1,451,683	+0.82(+2.33%)
Sep 25, 2009	34.38	35.30	34.11	35.25	1,273,806	+1.03(+3.01%)
Sep 24, 2009	34.63	34.78	33.64	34.22	1,246,405	-0.17(-0.49%)
Sep 23, 2009	34.91	36.00	34.13	34.39	3,067,298	-0.22(-0.64%)
Sep 22, 2009	34.89	35.14	34.33	34.61	884,699	-0.08(-0.23%)
Sep 21, 2009	34.73	34.87	33.98	34.69	742,142	-0.47(-1.34%)
Sep 18, 2009	35.65	35.73	34.88	35.16	936,326	-0.42(-1.18%)
Sep 17, 2009	34.40	35.65	34.32	35.58	1,720,551	+0.96(+2.77%)
Sep 16, 2009	33.50	34.92	33.50	34.62	874,947	+1.30(+3.90%)
Sep 15, 2009	33.11	33.41	32.84	33.32	553,982	+0.21(+0.63%)
Sep 14, 2009	32.63	33.16	32.59	33.11	332,453	+0.05(+0.15%)
Sep 11, 2009	33.22	33.22	32.80	33.06	604,744	+0.16(+0.49%)
Sep 10, 2009	32.79	33.17	32.75	32.90	1,429,404	-0.23(-0.69%)
Sep 09, 2009	32.40	33.15	32.20	33.13	1,769,196	+0.78(+2.41%)
Sep 08, 2009	31.50	32.35	31.06	32.35	1,951,674	+1.19(+3.82%)
Sep 04, 2009	30.99	31.25	30.45	31.16	810,794	+0.69(+2.26%)
Sep 03, 2009	29.79	30.99	29.73	30.47	2,017,316	+1.15(+3.92%)
Sep 02, 2009	29.90	30.00	29.28	29.32	1,035,867	-0.51(-1.71%)
Sep 01, 2009	29.91	31.16	29.71	29.83	2,435,674	-0.17(-0.57%)
Aug 31, 2009	30.00	30.11	29.34	30.00	1,506,129	-0.34(-1.12%)
Aug 28, 2009	31.20	31.20	30.05	30.34	1,025,217	-0.74(-2.38%)
Aug 27, 2009	31.80	31.84	30.95	31.08	862,739	-0.54(-1.71%)
Aug 26, 2009	31.44	31.76	31.00	31.62	785,286	+0.10(+0.32%)
Aug 25, 2009	31.81	32.00	31.46	31.52	329,357	-0.28(-0.88%)
Aug 24, 2009	31.49	32.17	31.40	31.80	889,060	+0.30(+0.95%)
Aug 21, 2009	31.25	31.59	30.80	31.50	731,010	+0.34(+1.09%)
Aug 20, 2009	30.88	31.58	30.73	31.16	1,839,813	+0.55(+1.80%)
Aug 19, 2009	29.84	31.09	29.15	30.61	2,645,531	+0.56(+1.86%)
Aug 18, 2009	29.14	30.61	29.14	30.05	2,535,954	+0.99(+3.41%)
Aug 17, 2009	30.00	30.07	28.91	29.06	1,693,327	-1.27(-4.19%)
Aug 14, 2009	30.55	30.68	30.03	30.33	771,044	-0.09(-0.30%)
Aug 13, 2009	30.91	30.93	29.50	30.42	1,194,598	-0.43(-1.39%)
Aug 12, 2009	30.75	31.35	30.42	30.85	1,960,645	+0.10(+0.33%)
Aug 11, 2009	32.36	32.48	30.69	30.75	1,541,164	-1.56(-4.83%)
Aug 10, 2009	32.93	33.14	31.98	32.31	848,645	-0.62(-1.88%)
Aug 07, 2009	33.36	33.50	32.64	32.93	550,477	+0.17(+0.52%)
Aug 06, 2009	34.00	34.08	32.36	32.76	1,238,498	-1.00(-2.96%)
Aug 05, 2009	34.58	34.70	33.51	33.76	1,382,428	-1.04(-2.99%)
Aug 04, 2009	34.66	34.83	33.86	34.80	874,923	-0.07(-0.20%)
Aug 03, 2009	33.46	35.04	33.46	34.87	1,233,454	+1.69(+5.09%)
Jul 31, 2009	33.70	34.03	32.95	33.18	1,148,291	-0.37(-1.10%)
Jul 30, 2009	33.12	34.05	33.12	33.55	957,268	+0.49(+1.48%)
Jul 29, 2009	33.63	33.75	32.70	33.06	741,588	-0.68(-2.02%)
Jul 28, 2009	33.63	34.42	33.49	33.74	859,530	-0.13(-0.38%)
Jul 27, 2009	34.35	34.82	33.30	33.87	2,054,613	-0.96(-2.76%)
Jul 24, 2009	34.40	35.29	33.80	34.83	1,826,115	+0.83(+2.44%)
Jul 23, 2009	33.37	34.65	33.24	34.00	1,886,323	+0.68(+2.04%)
Jul 22, 2009	31.94	33.46	31.94	33.32	1,663,769	+0.73(+2.24%)
Jul 21, 2009	33.20	33.20	31.95	32.59	1,833,596	-0.53(-1.60%)
Jul 20, 2009	31.39	33.36	31.38	33.12	2,970,914	+1.66(+5.28%)
Jul 17, 2009	30.74	31.66	30.15	31.46	2,009,989	+0.97(+3.18%)
Jul 16, 2009	29.01	30.52	29.01	30.49	1,519,946	+1.49(+5.14%)
Jul 15, 2009	29.00	29.59	28.87	29.00	1,013,058	+0.43(+1.51%)
Jul 14, 2009	27.91	28.58	27.86	28.57	877,500	+0.73(+2.62%)
Jul 13, 2009	27.51	28.04	26.86	27.84	1,128,849	+0.27(+0.98%)
Jul 10, 2009	28.29	28.70	27.40	27.57	1,273,036	-1.05(-3.67%)
Jul 09, 2009	27.70	28.91	27.38	28.62	1,589,238	+1.22(+4.45%)
Jul 08, 2009	27.73	28.03	27.00	27.40	815,173	+0.05(+0.18%)
Jul 07, 2009	27.78	27.96	27.31	27.35	1,000,864	-0.65(-2.32%)
Jul 06, 2009	28.63	28.99	27.70	28.00	1,869,898	-0.64(-2.23%)
Jul 02, 2009	29.12	29.37	28.13	28.64	1,091,112	-0.61(-2.09%)
Jul 01, 2009	29.81	30.05	29.16	29.25	1,392,431	-0.23(-0.78%)
Jun 30, 2009	30.18	31.00	29.20	29.48	1,495,026	-0.83(-2.74%)
Jun 29, 2009	30.45	30.86	30.10	30.31	1,186,611	-1.09(-3.47%)
Jun 26, 2009	31.49	31.98	31.25	31.40	2,033,963	-0.42(-1.32%)
Jun 25, 2009	32.27	32.60	30.09	31.82	3,483,583	+1.82(+6.07%)
Jun 24, 2009	29.48	30.24	29.48	30.00	1,231,083	+0.91(+3.13%)
Jun 23, 2009	28.71	30.08	28.71	29.09	2,122,006	+0.63(+2.21%)
Jun 22, 2009	29.52	29.95	28.32	28.46	2,184,052	-1.76(-5.82%)
Jun 19, 2009	30.12	30.51	30.06	30.22	1,945,577	+0.32(+1.07%)
Jun 18, 2009	29.86	30.04	29.41	29.90	1,085,785	+0.04(+0.13%)
Jun 17, 2009	30.27	30.65	29.70	29.86	1,369,594	-0.32(-1.06%)
Jun 16, 2009	30.50	31.45	30.13	30.18	2,869,151	+1.03(+3.53%)
Jun 15, 2009	29.71	30.03	28.81	29.15	1,237,607	-1.00(-3.32%)
Jun 12, 2009	30.06	30.22	29.73	30.15	1,345,977	+0.14(+0.47%)
Jun 11, 2009	30.00	30.65	29.00	30.01	4,320,648	-0.05(-0.17%)
Jun 10, 2009	30.13	31.30	29.78	30.06	5,496,928	-2.87(-8.72%)
Jun 09, 2009	33.57	33.78	32.76	32.93	2,050,721	-0.44(-1.32%)
Jun 08, 2009	32.26	33.60	31.93	33.37	1,585,093	+0.14(+0.42%)
Jun 05, 2009	33.50	33.97	32.63	33.23	1,546,593	+0.23(+0.70%)
Jun 04, 2009	32.27	33.16	31.57	33.00	934,079	+0.99(+3.09%)
Jun 03, 2009	31.02	32.07	30.60	32.01	1,118,467	+0.66(+2.11%)
Jun 02, 2009	31.95	32.24	30.77	31.35	2,509,701	-1.29(-3.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.